Karat Packaging Inc. (KRT)
NASDAQ: KRT
· Real-Time Price · USD
24.76
0.29 (1.19%)
At close: Sep 11, 2025, 3:59 PM
24.76
0.00%
After-hours: Sep 11, 2025, 04:10 PM EDT
KRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 24.66 | 24.80 | 24.18 | 24.47 | 24.47 | -0.04% | 77,089 |
| Sep 9, 2025 | 25.15 | 25.23 | 24.40 | 24.48 | 24.48 | -3.16% | 52,427 |
| Sep 8, 2025 | 25.49 | 25.49 | 24.94 | 25.28 | 25.28 | -0.82% | 94,000 |
| Sep 5, 2025 | 25.71 | 25.88 | 25.28 | 25.49 | 25.49 | -0.70% | 61,400 |
| Sep 4, 2025 | 24.96 | 25.67 | 24.88 | 25.67 | 25.67 | 2.64% | 55,607 |
| Sep 3, 2025 | 25.12 | 25.21 | 24.80 | 25.01 | 25.01 | -1.15% | 64,000 |
| Sep 2, 2025 | 25.13 | 25.37 | 25.09 | 25.30 | 25.30 | 0.08% | 93,927 |
| Aug 29, 2025 | 25.45 | 25.52 | 25.13 | 25.28 | 25.28 | -1.40% | 47,347 |
| Aug 28, 2025 | 25.40 | 25.76 | 25.20 | 25.64 | 25.64 | 1.18% | 72,948 |
| Aug 27, 2025 | 25.46 | 25.54 | 25.28 | 25.34 | 25.34 | -0.43% | 49,000 |
| Aug 26, 2025 | 25.32 | 25.59 | 25.16 | 25.45 | 25.45 | 0.95% | 55,002 |
| Aug 25, 2025 | 25.71 | 25.71 | 25.21 | 25.21 | 25.21 | -2.10% | 52,716 |
| Aug 22, 2025 | 25.11 | 25.88 | 24.96 | 25.75 | 25.75 | 3.17% | 80,824 |
| Aug 21, 2025 | 24.90 | 25.36 | 24.90 | 24.96 | 24.96 | -0.20% | 67,637 |
| Aug 20, 2025 | 25.48 | 25.50 | 24.87 | 25.01 | 25.01 | -3.62% | 56,900 |
| Aug 19, 2025 | 25.56 | 26.13 | 25.41 | 25.95 | 25.50 | 1.29% | 98,249 |
| Aug 18, 2025 | 25.50 | 25.70 | 25.30 | 25.62 | 25.18 | 1.07% | 73,300 |
| Aug 15, 2025 | 25.66 | 25.79 | 24.88 | 25.35 | 24.91 | -0.35% | 125,100 |
| Aug 14, 2025 | 25.87 | 25.87 | 25.23 | 25.44 | 25.00 | -1.62% | 84,600 |
| Aug 13, 2025 | 26.15 | 26.32 | 25.69 | 25.86 | 25.41 | -1.67% | 71,715 |